Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.53 | 46.81 | 46.10 | 46.53 | 451,323 | +0.39(+0.85%) |
Sep 28, 2023 | 46.05 | 46.39 | 45.54 | 46.13 | 535,858 | +0.25(+0.54%) |
Sep 27, 2023 | 46.34 | 46.50 | 45.88 | 45.89 | 255,390 | -0.39(-0.85%) |
Sep 26, 2023 | 47.32 | 47.54 | 46.18 | 46.28 | 266,305 | -1.22(-2.57%) |
Sep 25, 2023 | 47.19 | 47.63 | 47.32 | 47.50 | 209,708 | +0.02(+0.04%) |
Sep 22, 2023 | 47.54 | 47.77 | 47.29 | 47.48 | 244,808 | -0.17(-0.35%) |
Sep 21, 2023 | 47.48 | 47.84 | 47.08 | 47.65 | 315,297 | +0.00(+0.00%) |
Sep 20, 2023 | 48.21 | 48.48 | 47.64 | 47.65 | 196,458 | -0.38(-0.80%) |
Sep 19, 2023 | 48.21 | 48.44 | 48.00 | 48.03 | 233,952 | -0.30(-0.63%) |
Sep 18, 2023 | 49.00 | 49.00 | 48.32 | 48.34 | 212,855 | -0.73(-1.48%) |
Sep 15, 2023 | 49.39 | 49.66 | 48.66 | 49.06 | 1,405,081 | -0.36(-0.74%) |
Sep 14, 2023 | 48.99 | 49.74 | 48.99 | 49.43 | 290,924 | +0.80(+1.64%) |
Sep 13, 2023 | 47.84 | 48.70 | 47.84 | 48.63 | 229,005 | +0.79(+1.64%) |
Sep 12, 2023 | 48.08 | 48.29 | 47.69 | 47.84 | 171,089 | -0.29(-0.59%) |
Sep 11, 2023 | 47.78 | 48.57 | 47.78 | 48.13 | 210,760 | +0.42(+0.89%) |
Sep 08, 2023 | 48.06 | 48.12 | 47.69 | 47.71 | 165,522 | -0.36(-0.76%) |
Sep 07, 2023 | 47.99 | 48.23 | 47.30 | 48.07 | 187,425 | +0.38(+0.80%) |
Sep 06, 2023 | 48.34 | 48.34 | 47.61 | 47.69 | 298,886 | -0.51(-1.06%) |
Sep 05, 2023 | 49.00 | 49.00 | 47.91 | 48.20 | 321,330 | -1.07(-2.18%) |
Sep 01, 2023 | 49.63 | 50.09 | 49.10 | 49.27 | 229,041 | -0.15(-0.30%) |
Aug 31, 2023 | 49.96 | 50.23 | 49.42 | 49.42 | 242,626 | -0.40(-0.81%) |
Aug 30, 2023 | 50.30 | 50.56 | 49.74 | 49.82 | 174,284 | -0.48(-0.96%) |
Aug 29, 2023 | 50.62 | 50.62 | 50.00 | 50.30 | 259,031 | -0.42(-0.83%) |
Aug 28, 2023 | 51.00 | 51.24 | 50.58 | 50.72 | 184,878 | +0.00(+0.00%) |
Aug 25, 2023 | 50.43 | 51.01 | 50.12 | 50.72 | 223,533 | +0.68(+1.36%) |
Aug 24, 2023 | 50.41 | 50.97 | 49.98 | 50.05 | 239,124 | -0.52(-1.03%) |
Aug 23, 2023 | 51.01 | 51.01 | 50.22 | 50.57 | 241,459 | -0.03(-0.06%) |
Aug 22, 2023 | 50.01 | 50.73 | 49.80 | 50.60 | 213,313 | +0.71(+1.42%) |
Aug 21, 2023 | 50.54 | 50.58 | 49.58 | 49.89 | 228,871 | -0.89(-1.76%) |
Aug 18, 2023 | 50.40 | 51.11 | 50.40 | 50.78 | 264,901 | +0.23(+0.45%) |
Aug 17, 2023 | 50.96 | 51.18 | 50.49 | 50.56 | 206,988 | -0.29(-0.56%) |
Aug 16, 2023 | 51.24 | 51.52 | 50.62 | 50.84 | 232,270 | -0.19(-0.37%) |
Aug 15, 2023 | 51.34 | 51.49 | 50.88 | 51.03 | 187,795 | -0.51(-0.99%) |
Aug 14, 2023 | 52.05 | 52.05 | 51.15 | 51.54 | 237,874 | -0.43(-0.83%) |
Aug 11, 2023 | 51.39 | 52.20 | 51.28 | 51.97 | 306,705 | +0.59(+1.15%) |
Aug 10, 2023 | 52.13 | 52.49 | 51.25 | 51.38 | 272,726 | -0.26(-0.50%) |
Aug 09, 2023 | 51.16 | 51.68 | 50.96 | 51.64 | 361,615 | +0.44(+0.86%) |
Aug 08, 2023 | 51.22 | 51.38 | 50.60 | 51.20 | 242,858 | +0.02(+0.04%) |
Aug 07, 2023 | 50.19 | 51.58 | 50.19 | 51.18 | 247,087 | +0.57(+1.13%) |
Aug 04, 2023 | 49.95 | 51.11 | 49.85 | 50.61 | 357,310 | +0.70(+1.40%) |
Aug 03, 2023 | 50.82 | 50.82 | 49.70 | 49.91 | 255,276 | -1.12(-2.19%) |
Aug 02, 2023 | 50.34 | 51.05 | 50.26 | 51.02 | 233,074 | +0.10(+0.19%) |
Aug 01, 2023 | 51.71 | 51.95 | 50.73 | 50.93 | 393,855 | -0.95(-1.83%) |
Jul 31, 2023 | 50.87 | 52.35 | 50.79 | 51.88 | 2,698,039 | +0.95(+1.86%) |
Jul 28, 2023 | 50.54 | 51.19 | 50.09 | 50.93 | 404,989 | +1.14(+2.30%) |
Jul 27, 2023 | 51.37 | 52.00 | 48.63 | 49.78 | 643,166 | -1.85(-3.58%) |
Jul 26, 2023 | 51.60 | 52.23 | 51.27 | 51.63 | 291,075 | -0.19(-0.36%) |
Jul 25, 2023 | 51.40 | 51.84 | 51.22 | 51.82 | 322,760 | +0.06(+0.11%) |
Jul 24, 2023 | 52.26 | 52.41 | 51.26 | 51.76 | 321,858 | -0.58(-1.10%) |
Jul 21, 2023 | 51.84 | 52.63 | 51.46 | 52.33 | 621,663 | +0.68(+1.33%) |
Jul 20, 2023 | 50.62 | 51.66 | 50.36 | 51.65 | 350,365 | +0.83(+1.64%) |
Jul 19, 2023 | 50.51 | 51.14 | 50.27 | 50.82 | 213,607 | +0.55(+1.09%) |
Jul 18, 2023 | 49.93 | 50.70 | 49.74 | 50.27 | 214,523 | +0.10(+0.20%) |
Jul 17, 2023 | 50.14 | 50.72 | 49.65 | 50.17 | 243,484 | +0.04(+0.08%) |
Jul 14, 2023 | 50.08 | 50.43 | 49.57 | 50.13 | 302,432 | -0.17(-0.33%) |
Jul 13, 2023 | 49.63 | 50.35 | 49.43 | 50.30 | 248,276 | +0.60(+1.20%) |
Jul 12, 2023 | 49.58 | 49.85 | 48.89 | 49.70 | 244,507 | +0.71(+1.46%) |
Jul 11, 2023 | 48.42 | 49.03 | 48.29 | 48.99 | 271,017 | +0.75(+1.56%) |
Jul 10, 2023 | 48.41 | 49.16 | 48.11 | 48.24 | 405,316 | -0.28(-0.58%) |
Jul 07, 2023 | 48.92 | 49.22 | 47.94 | 48.52 | 785,356 | -0.87(-1.76%) |
Jul 06, 2023 | 49.46 | 49.96 | 48.99 | 49.39 | 465,000 | -0.53(-1.06%) |
Jul 05, 2023 | 50.39 | 50.92 | 49.88 | 49.92 | 399,384 | -0.84(-1.66%) |